Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 32.71 32.30 32.30 32.30 912,775 -0.21(-0.64%)
Dec 30, 2014 32.71 32.80 32.48 32.51 1,146,302 -0.41(-1.26%)
Dec 29, 2014 32.95 33.07 32.90 32.92 855,698 -0.18(-0.55%)
Dec 26, 2014 33.05 33.19 33.01 33.10 476,178 +0.07(+0.23%)
Dec 24, 2014 32.98 33.03 33.03 33.03 395,713 +0.04(+0.13%)
Dec 23, 2014 32.89 33.09 32.76 32.99 1,322,183 +0.11(+0.33%)
Dec 22, 2014 32.81 32.93 32.74 32.88 1,402,040 +0.32(+0.99%)
Dec 19, 2014 32.37 32.72 32.25 32.56 2,185,463 -0.38(-1.16%)
Dec 18, 2014 32.15 32.94 32.14 32.94 1,909,971 +0.90(+2.82%)
Dec 17, 2014 31.75 32.28 31.65 32.04 3,992,435 +0.15(+0.47%)
Dec 16, 2014 31.66 32.37 31.59 31.89 3,464,099 +0.05(+0.16%)
Dec 15, 2014 32.50 32.57 31.77 31.84 3,529,581 -0.64(-1.96%)
Dec 12, 2014 33.17 33.26 32.46 32.47 2,916,698 -0.73(-2.19%)
Dec 11, 2014 33.39 33.52 33.16 33.20 2,664,875 -0.14(-0.42%)
Dec 10, 2014 33.57 33.58 33.28 33.34 1,819,734 -0.12(-0.35%)
Dec 09, 2014 33.57 33.67 33.34 33.46 1,569,800 -0.31(-0.93%)
Dec 08, 2014 33.81 34.01 33.65 33.77 3,053,140 -0.17(-0.49%)
Dec 05, 2014 33.99 34.05 33.83 33.94 2,718,939 +0.35(+1.03%)
Dec 04, 2014 33.98 34.02 33.52 33.59 1,755,044 +0.08(+0.25%)
Dec 03, 2014 33.58 33.60 33.39 33.51 1,232,692 -0.20(-0.59%)
Dec 02, 2014 33.89 33.96 33.66 33.71 1,541,355 +0.13(+0.39%)
Dec 01, 2014 33.75 33.75 33.55 33.57 1,924,495 -0.05(-0.15%)
Nov 28, 2014 33.60 33.77 33.55 33.62 1,317,434 +0.50(+1.52%)
Nov 26, 2014 33.10 33.12 33.12 33.12 914,709 +0.19(+0.58%)
Nov 25, 2014 33.09 33.14 32.89 32.93 1,708,648 -0.12(-0.38%)
Nov 24, 2014 33.20 33.24 32.99 33.05 2,379,406 +0.10(+0.30%)
Nov 21, 2014 33.19 33.25 32.93 32.95 3,904,693 +0.17(+0.50%)
Nov 20, 2014 32.81 32.91 32.76 32.79 1,307,609 -0.08(-0.25%)
Nov 19, 2014 32.87 32.97 32.67 32.87 954,136 +0.19(+0.58%)
Nov 18, 2014 32.62 32.70 32.55 32.68 1,229,437 +0.20(+0.61%)
Nov 17, 2014 32.18 32.53 32.18 32.48 2,135,078 +0.09(+0.28%)
Nov 14, 2014 32.22 32.44 32.13 32.39 2,900,746 -0.06(-0.18%)
Nov 13, 2014 32.31 32.66 32.28 32.45 2,754,681 +0.30(+0.93%)
Nov 12, 2014 32.18 32.21 32.08 32.15 2,739,929 -0.17(-0.54%)
Nov 11, 2014 32.37 32.38 32.23 32.33 3,082,512 +0.18(+0.57%)
Nov 10, 2014 32.18 32.23 32.05 32.14 2,963,347 +0.26(+0.83%)
Nov 07, 2014 31.69 31.88 31.51 31.88 2,049,028 +0.02(+0.05%)
Nov 06, 2014 31.90 32.04 31.83 31.86 2,248,464 +0.00(+0.00%)
Nov 05, 2014 31.80 31.94 31.70 31.86 3,368,729 +0.28(+0.87%)
Nov 04, 2014 31.45 31.64 31.36 31.59 5,512,795 +0.24(+0.76%)
Nov 03, 2014 31.42 31.48 31.25 31.35 3,448,932 -0.39(-1.24%)
Oct 31, 2014 31.77 31.82 31.64 31.74 2,196,241 +0.47(+1.49%)
Oct 30, 2014 30.90 31.39 30.88 31.27 1,279,279 +0.02(+0.08%)
Oct 29, 2014 31.49 31.59 31.13 31.25 1,842,442 -0.08(-0.26%)
Oct 28, 2014 31.30 31.37 31.17 31.33 2,625,813 +0.47(+1.51%)
Oct 27, 2014 30.57 30.50 30.50 30.86 2,471,440 +0.37(+1.21%)
Oct 24, 2014 30.29 30.55 30.28 30.50 2,819,303 +0.01(+0.03%)
Oct 23, 2014 30.76 30.80 30.45 30.49 5,457,351 -0.79(-2.54%)
Oct 22, 2014 31.36 31.53 31.27 31.28 3,251,617 -0.45(-1.42%)
Oct 21, 2014 31.35 31.76 31.33 31.73 4,365,654 +0.44(+1.41%)
Oct 20, 2014 30.84 31.32 30.83 31.29 1,704,555 +0.26(+0.85%)
Oct 17, 2014 30.84 31.02 30.70 31.03 3,227,741 +0.59(+1.94%)
Oct 16, 2014 30.27 30.66 30.20 30.44 4,685,980 -0.69(-2.21%)
Oct 15, 2014 31.36 31.44 30.69 31.13 3,272,231 -0.12(-0.39%)
Oct 14, 2014 31.23 31.45 31.18 31.25 3,102,895 +0.02(+0.05%)
Oct 13, 2014 31.45 31.54 31.21 31.23 1,733,368 -0.12(-0.39%)
Oct 10, 2014 31.54 31.66 31.35 31.36 2,221,831 -0.43(-1.34%)
Oct 09, 2014 32.07 32.20 31.72 31.78 2,760,125 -0.43(-1.35%)
Oct 08, 2014 31.73 32.23 31.70 32.22 2,160,850 +0.78(+2.48%)
Oct 07, 2014 31.68 31.75 31.44 31.44 1,979,909 -0.51(-1.59%)
Oct 06, 2014 31.84 31.95 31.72 31.95 2,352,386 +0.29(+0.91%)
Oct 03, 2014 31.59 31.76 31.54 31.66 2,985,727 -0.20(-0.64%)
Oct 02, 2014 31.94 31.95 31.67 31.86 3,007,944 -0.21(-0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.